股票概览
42.83
-1.04%
-0.45
43.23
开盘价
43.49
最高价
42.28
最低价
52,202
成交量
数据更新至: 2025-03-25
技术指标
44.02
MA5 (5日均线)
44.86
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 43.23 | 43.49 | 42.28 | 42.83 | -1.04% | 52,202 | 223,799,978 |
| 2025-03-24 | 44.09 | 44.1 | 42.21 | 43.28 | -1.93% | 115,904 | 500,786,690 |
| 2025-03-21 | 44.91 | 46.07 | 43.58 | 44.13 | -1.28% | 137,928 | 613,728,418 |
| 2025-03-20 | 45.18 | 45.77 | 44.6 | 44.7 | -1.06% | 92,598 | 418,015,098 |
| 2025-03-19 | 46.3 | 46.52 | 45 | 45.18 | -2.65% | 108,029 | 491,242,606 |
| 2025-03-18 | 46.22 | 48.28 | 46.03 | 46.41 | +0.43% | 148,030 | 697,136,659 |
| 2025-03-17 | 47 | 47.1 | 45.21 | 46.21 | -1.39% | 155,773 | 713,863,365 |
| 2025-03-14 | 45.01 | 47.46 | 44.88 | 46.86 | +3.13% | 223,099 | 1,033,265,951 |
| 2025-03-13 | 45.97 | 45.97 | 44.19 | 45.44 | +4.22% | 286,537 | 1,294,158,324 |
| 2025-03-12 | 42.47 | 44 | 42.03 | 43.6 | +3.46% | 135,631 | 590,214,433 |
| 2025-03-11 | 42.89 | 43.06 | 41.38 | 42.14 | -2.72% | 112,560 | 473,406,555 |
| 2025-03-10 | 42.99 | 43.75 | 42.42 | 43.32 | +0.39% | 95,635 | 412,915,351 |
| 2025-03-07 | 44.34 | 44.34 | 42.57 | 43.15 | +0.44% | 122,364 | 532,046,673 |
| 2025-03-06 | 42.51 | 43.65 | 42.18 | 42.96 | +2.24% | 130,388 | 560,302,368 |
| 2025-03-05 | 41.93 | 42.52 | 41.6 | 42.02 | +0.05% | 91,677 | 385,262,480 |
| 2025-03-04 | 41.02 | 42.4 | 40.65 | 42 | +1.38% | 76,656 | 321,122,799 |
| 2025-03-03 | 41.6 | 42.64 | 40.86 | 41.43 | +0.07% | 91,106 | 380,237,677 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：